ＴＶＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 1,887 | 1,906 | 1,887 | 1,906 | -21 | -1.1% | 500 |
| 2021/12/16 | 1,904 | 1,959 | 1,904 | 1,927 | +5 | +0.3% | 2,100 |
| 2021/12/15 | 1,930 | 1,930 | 1,901 | 1,922 | -47 | -2.4% | 2,000 |
| 2021/12/14 | 1,969 | 1,970 | 1,969 | 1,969 | ±0 | ±0% | 700 |
| 2021/12/13 | 1,940 | 1,969 | 1,912 | 1,969 | +29 | +1.5% | 600 |
| 2021/12/10 | 1,930 | 1,970 | 1,930 | 1,940 | - | - | 800 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 1,929 | 1,930 | 1,919 | 1,919 | -27 | -1.4% | 800 |
| 2021/12/07 | 1,904 | 1,946 | 1,904 | 1,946 | +67 | +3.6% | 500 |
| 2021/12/06 | 1,899 | 1,928 | 1,833 | 1,879 | +5 | +0.3% | 3,700 |
| 2021/12/03 | 1,875 | 1,884 | 1,851 | 1,874 | -14 | -0.7% | 1,500 |
| 2021/12/02 | 1,910 | 1,925 | 1,887 | 1,888 | -22 | -1.2% | 2,300 |
| 2021/12/01 | 2,038 | 2,038 | 1,860 | 1,910 | -178 | -8.5% | 7,900 |
| 2021/11/30 | 2,120 | 2,200 | 2,048 | 2,088 | +188 | +9.9% | 17,500 |
| 2021/11/29 | 1,883 | 1,932 | 1,883 | 1,900 | -23 | -1.2% | 1,600 |
| 2021/11/26 | 1,954 | 1,954 | 1,914 | 1,923 | -21 | -1.1% | 600 |
| 2021/11/25 | 1,934 | 1,948 | 1,934 | 1,944 | -3 | -0.2% | 300 |
| 2021/11/24 | 1,908 | 1,947 | 1,908 | 1,947 | - | - | 1,100 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 1,920 | 1,920 | 1,907 | 1,907 | -35 | -1.8% | 800 |
| 2021/11/18 | 1,935 | 1,948 | 1,904 | 1,942 | +7 | +0.4% | 3,000 |
| 2021/11/17 | 1,924 | 1,935 | 1,888 | 1,935 | +10 | +0.5% | 1,500 |
| 2021/11/16 | 1,893 | 1,933 | 1,893 | 1,925 | +32 | +1.7% | 1,100 |
| 2021/11/15 | 1,944 | 1,989 | 1,893 | 1,893 | -107 | -5.4% | 4,000 |
| 2021/11/12 | 1,986 | 2,000 | 1,963 | 2,000 | +14 | +0.7% | 2,100 |
| 2021/11/11 | 1,950 | 1,986 | 1,940 | 1,986 | -3 | -0.2% | 700 |
| 2021/11/10 | 1,989 | 1,989 | 1,989 | 1,989 | -5 | -0.3% | 100 |
| 2021/11/09 | 1,993 | 1,994 | 1,981 | 1,994 | - | - | 600 |
| 2021/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/05 | 1,925 | 1,957 | 1,925 | 1,957 | +32 | +1.7% | 300 |
| 2021/11/04 | 1,914 | 1,930 | 1,914 | 1,925 | - | - | 300 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/01 | 1,948 | 1,954 | 1,948 | 1,954 | -34 | -1.7% | 200 |
| 2021/10/29 | 1,991 | 1,991 | 1,988 | 1,988 | - | - | 200 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 1,997 | 1,997 | 1,971 | 1,971 | +1 | +0.1% | 200 |
| 2021/10/25 | 1,981 | 1,981 | 1,970 | 1,970 | +29 | +1.5% | 200 |
| 2021/10/22 | 1,973 | 1,983 | 1,941 | 1,941 | -63 | -3.1% | 1,100 |
| 2021/10/21 | 2,009 | 2,043 | 2,002 | 2,004 | +2 | +0.1% | 3,300 |
| 2021/10/20 | 2,002 | 2,002 | 2,002 | 2,002 | -2 | -0.1% | 100 |
| 2021/10/19 | 1,990 | 2,004 | 1,990 | 2,004 | +14 | +0.7% | 200 |
| 2021/10/18 | 1,990 | 1,990 | 1,990 | 1,990 | -14 | -0.7% | 100 |
| 2021/10/15 | 2,004 | 2,012 | 2,004 | 2,004 | -1 | ±0% | 300 |
| 2021/10/14 | 2,001 | 2,005 | 1,983 | 2,005 | +5 | +0.3% | 1,600 |
| 2021/10/13 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
| 2021/10/12 | 1,997 | 2,001 | 1,997 | 2,000 | +23 | +1.2% | 1,100 |
| 2021/10/11 | 1,907 | 2,008 | 1,904 | 1,977 | +89 | +4.7% | 1,400 |
| 2021/10/08 | 1,879 | 1,990 | 1,879 | 1,888 | +7 | +0.4% | 3,700 |
| 2021/10/07 | 1,880 | 1,894 | 1,880 | 1,881 | -9 | -0.5% | 700 |
901～
950
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＴＶＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＶＥ | 251,800円 | -10.9% | -42.7% | 1.59% | 9.85倍 | 0.53倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| オーケーエム | 153,900円 | +2.5% | -8.1% | 2.60% | 15.33倍 | 0.67倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| 鉱研工業 | 75,900円 | +8.4% | +37.7% | 0.00% | 11.49倍 | 1.20倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| 靜 甲 | 95,300円 | -0.3% | -30.2% | 2.52% | 6.15倍 | 0.39倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 和井田 | 87,900円 | +0.2% | -15.1% | 3.87% | 14.51倍 | 0.56倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
市場注目の銘柄
チャート関連のコラム
